6526 ソシオネクスト

6526
2024/07/26
時価
5380億円
PER 予
27.59倍
2023年以降
6.29-38.18倍
(2023-2024年)
PBR
4.11倍
2023年以降
1.12-7.73倍
(2023-2024年)
配当 予
1.66%
ROE 予
14.88%
ROA 予
10.44%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
3,072
始値
3,072
高値
3,082
安値
3,003
終値 -2.18%
3,005
出来高 -47.94%
7,872,800

乖離率

株価(5日)
移動平均値
-4.75%
3,155
株価(25日)
移動平均値
-18.5%
3,687
出来高(5日)
移動平均値
-25.53%
10,572,160

2024/03/04~2024/07/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/263,0723,0823,0033,005-2.18%7,872,8005380億7103万-18.5%27.594.11
07/253,0803,1352,9993,072-4.21%15,122,0005500億6795万-17.44%28.214.2
07/243,2123,2513,1683,207-1.38%9,617,3005742億4086万-14.5%29.454.38
07/233,3373,3483,2103,252+0.34%9,040,7005822億9850万-13.97%29.864.44
07/223,3693,4103,2363,241-5.65%11,208,0005800億7346万-14.96%29.764.43
07/193,5013,5533,4293,435-2.11%10,156,3006147億9554万-10.73%31.544.69
07/183,6003,6643,5053,509-7.92%12,231,0006280億4004万-9.45%32.224.8
07/173,8983,9143,8003,811-2.46%9,914,8006820億9194万-2.38%34.995.21
07/163,8903,9283,8123,907+0.54%8,371,1006992億7400万-0.36%35.885.34
07/123,9013,9863,8703,886-3.43%12,959,9006955億1542万-1.25%35.685.31
07/113,8624,0493,8334,024+5.59%19,397,3007202億1463万+2.03%36.955.5
07/103,8273,8503,7213,811-1.06%9,240,9006820億9194万-3.47%34.995.21
07/093,9143,9253,8143,852-1.58%11,361,7006894億3011万-2.83%35.375.26
07/083,9483,9493,8773,914-0.18%7,364,5007005億2685万-1.73%35.945.35
07/053,8403,9643,8373,921+1.55%10,891,5007017億7971万-1.98%365.36
07/043,8903,9733,8613,861+0.63%11,183,1006910億4093万-4.1%35.455.28
07/033,8003,8373,7433,837+1.51%9,708,0006867億4541万-5.24%35.235.24
07/023,8253,8393,7033,780-1.79%15,044,6006765億4356万-7.22%34.715.17
07/013,8483,9593,8403,849+1.05%13,925,7006888億9317万-6.33%35.345.26
06/283,8273,8853,7953,809+0.16%8,724,4006817億3398万-7.93%34.985.21
06/273,8203,9003,7913,803-1.22%10,796,6006806億6010万-8.49%34.925.2
06/263,9303,9473,7913,850-0.54%14,871,5006890億7215万-8.05%35.355.26
06/253,8153,8713,7883,871+0.52%8,358,6006928億3072万-8.05%35.555.29
06/243,8103,9253,7883,851+0.92%11,922,3006892億5113万-9%35.365.26
06/213,8053,8893,7753,816-1.17%10,541,3006824億7625万-10.46%35.045.22
06/203,8073,8673,7843,861+1.13%14,126,8006905億2432万-9.83%35.455.28
06/193,9633,9643,8183,818-2.92%13,325,9006828億3395万-11.31%35.065.22
06/184,0664,0843,9273,933-2.41%12,242,0007034億123万-9.19%36.115.38
06/174,1234,1404,0054,030-3.29%10,523,0007207億4929万-7.38%37.015.51
06/144,1264,2164,1004,167+1.29%10,467,2007452億5119万-4.65%38.265.69
06/134,2454,2704,1114,114-2.42%13,305,3007357億7236万-6.09%37.785.62
06/124,2004,3104,1934,216-0.52%11,190,0007540億1465万-4.07%38.715.76
06/114,2684,3154,2274,238-0.45%11,748,3007579億4926万-4.01%38.925.79
06/104,1264,3314,1164,257+3.28%18,605,1007613億4733万-3.99%39.095.82
06/074,1124,1594,0514,122-0.22%15,326,3007372億312万-7.41%37.855.63
06/064,3454,3864,1104,131-1.76%20,962,6007388億1274万-7.67%37.935.65
06/054,2924,3344,2034,205-2.5%16,972,3007520億4734万-6.47%38.615.75
06/044,3404,3914,3034,313-0.74%14,439,1007713億6271万-4.18%39.65.89
06/034,5354,5464,3204,345-5.09%24,773,7007770億8578万-3.19%39.95.94
05/314,3814,5874,3484,578+3.46%26,773,6008187億5689万+2.21%42.046.26
05/304,4014,4734,2784,425-1.07%28,724,1007913億9346万-0.65%40.636.05
05/294,6854,7374,4704,473-3.7%27,046,9007999億7806万+0.72%41.076.11
05/284,5244,6774,5154,645+2.02%29,482,9008307億3957万+4.83%42.656.35
05/274,3224,5714,2984,553+6.03%31,955,6008142億8574万+2.87%41.816.22
05/244,4754,4814,2754,294-6.24%25,998,8007679億6463万-2.94%39.435.87
05/234,5544,6144,4424,580+3.76%35,744,4008191億1458万+3.22%42.066.26
05/224,4054,4214,2564,414-0.41%23,319,4007894億2615万-0.83%40.536.03
05/214,5764,6204,4284,432-3.65%23,736,7007919億4257万-1.05%40.76.06
05/204,3104,7004,3084,600+6.63%41,301,4008219億6206万+2.04%42.246.29
05/174,4114,4614,3034,314-2.62%15,939,0007708億5746万-4.62%39.615.9
05/164,5724,5734,4304,430-1.07%20,738,6007915億8520万-2.62%40.686.05
05/154,4694,5464,4404,478+1.56%19,114,6008001億6219万-2.01%41.126.12
05/144,4864,5704,3604,409-2.28%21,821,2007878億3276万-3.65%40.496.03
05/134,4064,5294,3904,512+1.62%19,651,7008062億3757万-1.64%41.436.17
05/104,4954,5464,3914,440-0.96%24,209,5007933億7207万-2.76%40.776.07
05/094,6624,7034,4774,483-4.62%27,280,7008010億5563万-1.52%41.166.13
05/084,6904,8494,6754,700-0.19%32,610,8008398億3080万+3.59%43.166.42
05/074,7944,7974,6154,709+0.04%33,250,2008414億3899万+4.23%43.246.44
05/024,6164,7694,5584,707+0.53%38,226,9008410億8161万+4.74%43.226.43
05/014,6214,7954,5424,682-0.19%50,659,6008366億1443万+4.58%42.996.4
04/304,2424,6994,0774,691+8.92%76,935,9008382億2261万+5.06%43.076.41
04/264,0644,3494,0304,307+7.84%37,913,1007696億665万-3.1%39.555.89
04/254,0504,0513,9463,994-3.18%18,320,2007136億7749万-9.92%36.675.46
04/244,0944,1433,9734,125+4.3%31,866,5007370億8554万-6.97%37.885.64
04/234,2234,2493,8643,955-3.72%44,782,7007067億868万-10.66%36.325.41
04/224,0904,1463,9354,108-2.52%33,076,4007331億7603万-7.16%37.725.61
04/194,3734,4104,0234,214-6.63%41,955,5007520億9440万-4.34%38.695.76
04/184,3714,6134,3514,513+0.04%34,246,9008054億5848万+3.01%41.446.17
04/174,6824,7294,5064,511-2.19%24,338,4008051億153万+3.72%41.426.16
04/164,7974,8704,6104,612-6.39%31,190,1008231億2753万+6.83%42.356.3
04/155,0505,1094,8784,927-3.88%26,376,6008793億4721万+15.17%45.246.73
04/125,2505,2505,0775,126-0.76%26,442,4009148億6377万+21.04%47.077.01
04/114,9105,1744,8235,165+4.13%39,410,5009218億2430万+23.33%47.437.06
04/104,9485,1414,9094,960-0.16%37,394,4008852億3689万+19.84%45.546.78
04/094,8835,0594,8124,968+0.32%40,058,0008854億8777万+21.14%45.626.79
04/084,8405,0344,7394,952+7.19%54,668,3008838億909万+21.94%45.476.77
04/054,6694,6844,3024,620-1.47%49,522,5008245億5533万+15.01%42.426.31
04/044,2704,6894,2354,689+17.55%48,919,8008368億7011万+17.64%43.066.41
04/033,9574,0713,8813,989-2.64%12,261,9007119億3749万+0.89%36.635.45
04/024,1084,1404,0474,097+0.12%8,300,8007312億1281万+3.67%37.625.6
04/014,2824,2934,0404,092-3.49%16,215,3007303億2043万+3.65%37.575.59
03/294,1724,3124,1154,240+3.36%38,905,8007567億3476万+7.45%28.965.78
03/284,2334,2774,0824,102-4.09%13,875,6007321億518万+4.35%28.015.59
03/274,3804,5254,2424,277-2.82%23,259,1007633億3834万+9.13%29.215.83
03/264,1304,4094,0804,401+5.19%19,402,8007854億6926万+12.79%30.066
03/254,0854,2504,0654,184+3.72%24,263,9007467億4015万+7.67%28.575.7
03/224,0004,1473,9504,034+0.98%19,055,5007199億6887万+4.02%27.555.5
03/214,0004,0363,9303,995+1.47%16,457,1007120億6192万+3.18%27.255.43
03/193,8353,9573,8113,937+0.82%11,576,9007017億2410万+1.92%26.855.36
03/183,6293,9093,5823,905+8.14%13,108,2006960億2048万+1.45%26.635.31
03/153,5763,6593,5283,611-0.06%8,086,6006436億1842万-5.91%24.634.91
03/143,6773,6903,5013,613-2.75%13,634,4006439億7490万-5.91%24.644.92
03/133,8103,8553,7113,715-0.05%10,074,3006621億5521万-3.41%25.345.05
03/123,5803,8103,5703,717+1.98%11,092,2006625億1168万-3.33%25.355.06
03/113,6403,7523,6013,645-4.98%13,304,1006496億7853万-5.2%24.864.96
03/083,9644,1593,8363,836-2.94%28,413,2006837億2204万0%26.165.22
03/073,9624,0883,8363,952+0.25%21,589,4007043億9768万+3.46%26.955.38
03/063,9133,9623,8853,942-1.45%12,321,0007026億1529万+3.98%26.895.36
03/054,0494,0633,8894,000+0.53%24,946,2007129億5312万+6.33%27.285.44
03/043,8994,0353,8783,979+3.22%18,936,5007092億1011万+6.56%27.145.41

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2023年
3月期
2,104
10,520
3/20
738
3,690
10/12
63,629,000
12,725,800
10/12
3541億7332万1242億2999万+29.09%
11/16
-13.27%
12/26
2024年
3月期
5,666
28,330
6/21
1,762
8,810
4/5
64,433,000
12,886,600
7/7
9539億909万2966億332万+53.32%
6/15
-29.06%
7/12
最新3,005
2024/7/26
7,872,8005380億7103万-18.5%
3,687

年間値上がり率

2023/12/29 vs 2022/12/30
121%(2.21倍)
2024/07/26 vs 2023/12/29
17%(1.17倍)
過去安値
738円(2022/10/12)
307%(4.07倍)
3,005円(7/26)